Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2023 | USD | 0.8 | 0.87 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 43,400 |
14 Jun 2023 | USD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 50,900 |
13 Jun 2023 | USD | 0.87 | 0.91 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 85,800 |
12 Jun 2023 | USD | 0.87 | 0.92 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 13,000 |
9 Jun 2023 | USD | 0.9 | 0.94 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 31,900 |
8 Jun 2023 | USD | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 11,600 |
7 Jun 2023 | USD | 0.94 | 0.94 | 0.86 | 0.92 | 0.92 | -0.02 (-2.13%) | 28,200 |
6 Jun 2023 | USD | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | +0.02 (+2.17%) | 54,900 |
5 Jun 2023 | USD | 0.85 | 0.93 | 0.85 | 0.92 | 0.92 | +0.04 (+4.55%) | 177,500 |
2 Jun 2023 | USD | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 0.0 (0.0%) | 37,700 |
1 Jun 2023 | USD | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 14,900 |
31 May 2023 | USD | 0.83 | 0.9 | 0.76 | 0.83 | 0.83 | 0.0 (0.0%) | 155,900 |
30 May 2023 | USD | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 138,800 |
26 May 2023 | USD | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 49,400 |
25 May 2023 | USD | 0.9 | 0.92 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 47,600 |
24 May 2023 | USD | 0.94 | 0.97 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 127,800 |
23 May 2023 | USD | 0.95 | 1.03 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 95,100 |
22 May 2023 | USD | 0.91 | 0.97 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 77,100 |
19 May 2023 | USD | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 16,000 |
18 May 2023 | USD | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 101,200 |
17 May 2023 | USD | 0.84 | 1 | 0.84 | 0.95 | 0.95 | +0.12 (+14.46%) | 331,200 |
16 May 2023 | USD | 0.81 | 0.91 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 246,700 |
15 May 2023 | USD | 0.84 | 0.9 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 86,600 |
12 May 2023 | USD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 56,900 |
11 May 2023 | USD | 0.88 | 0.9 | 0.83 | 0.86 | 0.86 | -0.04 (-4.44%) | 88,500 |
10 May 2023 | USD | 0.87 | 0.92 | 0.86 | 0.9 | 0.9 | -0.01 (-1.10%) | 77,200 |
9 May 2023 | USD | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 14,100 |
8 May 2023 | USD | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | +0.01 (+1.11%) | 73,900 |
5 May 2023 | USD | 0.92 | 0.95 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 42,700 |
4 May 2023 | USD | 0.85 | 0.92 | 0.81 | 0.88 | 0.88 | 0.0 (0.0%) | 59,500 |